Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dakota Territory Resource Corp (OP: DTRC )

5.000 UNCHANGED
Last Price Updated: 3:53 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.0310 0.0310 0.0289 0.0290 52,200 -0.02(-35.41%)
Sep 29, 2016 0.0449 0.0449 0.0449 0.0449 20 +0.00(+0.00%)
Sep 28, 2016 0.0449 0.0449 0.0449 0.0449 10,000 +0.01(+44.84%)
Sep 27, 2016 0.0313 0.0313 0.0310 0.0310 35,000 +0.00(+0.00%)
Sep 23, 2016 0.0310 0.0310 0.0310 0 -0.01(-30.96%)
Sep 22, 2016 0.0400 0.0449 0.0400 0.0449 12,420 +0.01(+47.07%)
Sep 21, 2016 0.0310 0.0310 0.0305 0.0305 133,500 -0.00(-12.77%)
Sep 20, 2016 0.0420 0.0420 0.0350 0.0350 94,052 -0.01(-16.67%)
Sep 19, 2016 0.0420 0.0420 0.0420 0.0420 23,500 +0.00(+0.00%)
Sep 16, 2016 0.0427 0.0427 0.0411 0.0420 16,800 -0.00(-8.70%)
Sep 13, 2016 0.0460 0.0460 0.0460 20 -0.01(-16.36%)
Sep 09, 2016 0.0550 0.0550 0.0550 0 +0.00(+1.83%)
Sep 08, 2016 0.0500 0.0540 0.0451 0.0540 76,000 +0.00(+5.90%)
Sep 07, 2016 0.0550 0.0591 0.0509 0.0510 85,730 +0.00(+0.00%)
Sep 06, 2016 0.0510 0.0510 0.0510 0.0510 22,078 +0.00(+1.19%)
Sep 01, 2016 0.0504 0.0504 0.0504 0 +0.00(+0.80%)
Aug 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Aug 29, 2016 0.0500 0.0640 0.0470 0.0470 59,000 -0.05(-52.04%)
Aug 26, 2016 0.0520 0.0980 0.0500 0.0980 9,000 +0.00(+3.16%)
Aug 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2016 0.0950 0.0950 0.0950 0 +0.04(+61.02%)
Aug 17, 2016 0.0590 0.0590 0.0590 0 +0.01(+25.53%)
Aug 16, 2016 0.0501 0.0501 0.0470 0.0470 50,000 -0.00(-6.19%)
Aug 15, 2016 0.0501 0.0501 0.0501 0.0501 25,000 +0.00(+0.00%)
Aug 11, 2016 0.0501 0.0501 0.0501 0 -0.00(-4.93%)
Aug 10, 2016 0.0600 0.0600 0.0500 0.0527 36,526 -0.01(-12.17%)
Aug 09, 2016 0.0600 0.0600 0.0515 0.0600 107,000 -0.01(-7.69%)
Aug 08, 2016 0.0690 0.0700 0.0650 0.0650 31,500 +0.01(+12.07%)
Aug 05, 2016 0.0600 0.0600 0.0580 0.0580 20,000 -0.00(-3.33%)
Aug 03, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 02, 2016 0.0610 0.0610 0.0610 0.0610 8,200 +0.00(+1.67%)
Aug 01, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 28, 2016 0.0660 0.0660 0.0600 0.0600 51,632 -0.00(-6.28%)
Jul 27, 2016 0.0550 0.0700 0.0550 0.0640 93,340 +0.00(+6.70%)
Jul 26, 2016 0.0650 0.0650 0.0600 0.0600 36,005 -0.01(-10.45%)
Jul 25, 2016 0.0500 0.0700 0.0450 0.0670 499,420 +0.02(+34.00%)
Jul 22, 2016 0.0450 0.0500 0.0450 0.0500 12,020 +0.00(+0.00%)
Jul 21, 2016 0.0500 0.0500 0.0450 0.0500 42,825 -0.02(-28.57%)
Jul 20, 2016 0.0550 0.0700 0.0500 0.0700 160,000 +0.02(+40.00%)
Jul 19, 2016 0.0450 0.0600 0.0450 0.0500 112,000 +0.00(+0.00%)
Jul 18, 2016 0.0590 0.0600 0.0500 0.0500 69,700 -0.01(-16.67%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+0.00%)
Jul 14, 2016 0.0650 0.0700 0.0600 0.0600 125,152 -0.01(-7.69%)
Jul 13, 2016 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 12, 2016 0.0850 0.0850 0.0700 0.0700 115,580 -0.01(-17.65%)
Jul 11, 2016 0.1000 0.1000 0.0850 0.0850 30,150 -0.01(-13.71%)
Jul 08, 2016 0.0985 0.0900 0.0985 60,000 +0.01(+9.44%)
Jul 07, 2016 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.